ZM270617C00095000
ZM Jun 17 2027 95.00 Call
optionOPRA
EODOct 20, 2026
16.45USD-1.082%(-0.18)3Vol532OI
ZM270617C00095000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | -1.082% | 3 | 535 | 0.000% |
| 2026-10-19 | 16.6300 | 16.6300 | 16.6300 | 16.6300 | +7.777% | 2 | 537 | -1.082% |
| 2026-10-14 | 16.1000 | 16.1000 | 15.4300 | 15.4300 | -5.915% | 2 | 536 | +6.610% |
| 2026-10-13 | 15.6400 | 16.4000 | 15.6400 | 16.4000 | +15.493% | 7 | 542 | +0.305% |
| 2026-10-08 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -1.045% | 4 | 546 | +15.845% |
| 2026-10-02 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | +6.691% | 3 | 546 | +14.634% |
| 2026-10-01 | 12.9500 | 13.4500 | 12.9500 | 13.4500 | +5.078% | 7 | 550 | +22.305% |
| 2026-09-30 | 12.8500 | 12.8500 | 12.8000 | 12.8000 | +1.186% | 6 | 547 | +28.516% |
| 2026-09-22 | 12.8000 | 13.0500 | 12.6500 | 12.6500 | -5.597% | 8 | 539 | +30.040% |
| 2026-09-21 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +2.998% | 1 | 539 | +22.761% |
| 2026-09-18 | 13.0100 | 13.0100 | 13.0100 | 13.0100 | -23.471% | 2 | 540 | +26.441% |
| 2026-09-09 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -3.023% | 1 | 540 | -3.235% |
| 2026-09-08 | 17.5300 | 17.5300 | 17.5300 | 17.5300 | +7.217% | 1 | 539 | -6.161% |
| 2026-09-01 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | -7.523% | 1 | 538 | +0.612% |
| 2026-08-31 | 17.6800 | 17.6800 | 17.6800 | 17.6800 | -8.772% | 1 | 539 | -6.957% |
| 2026-08-28 | 19.3800 | 19.3800 | 19.3800 | 19.3800 | +19.262% | 1 | 540 | -15.119% |
| 2026-08-26 | 17.9200 | 17.9200 | 16.2500 | 16.2500 | -32.207% | 10 | 534 | +1.231% |
| 2026-08-12 | 23.9700 | 23.9700 | 23.9700 | 23.9700 | -4.956% | 1 | 534 | -31.373% |
| 2026-08-07 | 24.0000 | 25.2200 | 24.0000 | 25.2200 | +14.118% | 2 | 533 | -34.774% |
| 2026-08-05 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | +7.805% | 1 | 532 | -25.566% |
| 2026-08-03 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +6.218% | 4 | 534 | -19.756% |
| 2026-07-31 | 17.9500 | 19.3000 | 17.9500 | 19.3000 | +8.427% | 38 | 501 | -14.767% |
| 2026-07-29 | 17.3500 | 17.8000 | 17.3500 | 17.8000 | +28.058% | 5 | 504 | -7.584% |
| 2026-07-22 | 13.8500 | 14.2500 | 13.8500 | 13.9000 | -15.758% | 3 | 503 | +18.345% |
| 2026-07-17 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -5.714% | 4 | 507 | -0.303% |
| 2026-07-16 | 18.0000 | 18.0000 | 17.5000 | 17.5000 | -1.961% | 8 | 510 | -6.000% |
| 2026-07-15 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | 0.000% | 1 | 509 | -7.843% |
| 2026-07-13 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | +7.530% | 1 | 508 | -7.843% |
| 2026-07-10 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | +3.427% | 10 | 498 | -0.904% |
| 2026-07-09 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | -6.686% | 2 | 498 | +2.492% |
| 2026-07-01 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | +10.968% | 5 | 498 | -4.360% |
| 2026-06-18 | 15.2100 | 15.5000 | 15.1500 | 15.5000 | -15.989% | 8 | 495 | +6.129% |
| 2026-06-16 | 18.3500 | 19.9100 | 18.3500 | 18.4500 | -12.518% | 828 | 863 | -10.840% |
| 2026-06-12 | 20.2700 | 21.0900 | 20.2700 | 21.0900 | +5.714% | 4 | 863 | -22.001% |
| 2026-06-11 | 20.3000 | 20.3000 | 19.9500 | 19.9500 | -19.944% | 4 | 859 | -17.544% |
| 2026-06-09 | 24.9200 | 24.9200 | 24.9200 | 24.9200 | -6.667% | 1 | 858 | -33.989% |
| 2026-06-05 | 26.7000 | 26.7000 | 26.7000 | 26.7000 | -8.090% | 1 | 857 | -38.390% |
| 2026-06-01 | 27.6000 | 29.8400 | 27.6000 | 29.0500 | +10.878% | 628 | 229 | -43.373% |
| 2026-05-29 | 25.7200 | 26.2000 | 25.7200 | 26.2000 | +4.926% | 3 | 227 | -37.214% |
| 2026-05-28 | 24.9800 | 24.9800 | 24.9600 | 24.9700 | -1.925% | 200 | 53 | -34.121% |
| 2026-05-27 | 25.4600 | 25.4600 | 25.4600 | 25.4600 | -18.319% | 1 | 53 | -35.389% |
| 2026-05-22 | 32.7100 | 33.5000 | 31.1700 | 31.1700 | +30.418% | 15 | 59 | -47.225% |
| 2026-05-21 | 23.9000 | 23.9000 | 23.9000 | 23.9000 | -3.239% | 1 | 59 | -31.172% |
| 2026-05-20 | 24.7000 | 24.7000 | 24.7000 | 24.7000 | -3.741% | 1 | 58 | -33.401% |
| 2026-05-19 | 25.6600 | 25.6600 | 25.6600 | 25.6600 | -7.532% | 1 | 58 | -35.892% |
| 2026-05-13 | 27.7500 | 27.7500 | 27.7500 | 27.7500 | -10.455% | 2 | 56 | -40.721% |
| 2026-05-07 | 30.9900 | 30.9900 | 30.9900 | 30.9900 | +0.978% | 1 | 55 | -46.918% |
| 2026-05-06 | 30.4900 | 30.6900 | 30.4900 | 30.6900 | -2.323% | 5 | 52 | -46.399% |
| 2026-05-04 | 31.4200 | 31.4200 | 31.4200 | 31.4200 | +23.023% | 3 | 49 | -47.645% |
| 2026-05-01 | 25.8800 | 25.8800 | 25.5400 | 25.5400 | +9.755% | 9 | 52 | -35.591% |
| 2026-04-30 | 22.7300 | 23.3600 | 22.7300 | 23.2700 | +3.147% | 16 | 36 | -29.308% |
| 2026-04-29 | 20.1500 | 22.6500 | 20.1500 | 22.5600 | +17.500% | 29 | 31 | -27.083% |
| 2026-04-27 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | +6.667% | 4 | 30 | -14.323% |
| 2026-04-24 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -3.278% | 10 | 30 | -8.611% |
| 2026-04-21 | 18.6100 | 18.6100 | 18.6100 | 18.6100 | +25.320% | 2 | 25 | -11.607% |
| 2026-04-15 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | +16.016% | 20 | 25 | +10.774% |
| 2026-04-13 | 13.0000 | 13.0000 | 12.8000 | 12.8000 | +43.820% | 5 | 6 | +28.516% |
| 2026-03-23 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -3.261% | 2 | 3 | +84.831% |
| 2026-03-20 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | 0.000% | 1 | 1 | +78.804% |